Go Pro
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free ADV Stock Alerts

Advantage Solutions (ADV) Stock Chart & Stock Price History

Advantage Solutions logo
$41.19 +0.60 (+1.48%)
As of 10:07 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

Advantage Solutions Stock Price Performance

The Advantage Solutions (ADV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 20.74%, with a year-to-date return of 78.36%. In the past month, the stock has increased 0.98%, reflecting recent market activity.

As of the latest close, Advantage Solutions traded at $39.24 with a market cap of $521.70 million and volume of 62,518 shares. Five years ago, the stock traded at a split-adjusted price of $245.00, representing a 83.98% decrease over that period. At the time, it had a market cap of $553.70 million and a volume of 8,728 shares.

Receive ADV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-9.21%
1 Month
Performance
+0.98%
Year-To-Date
Performance
+78.36%
1 Year
Performance
+20.74%
5 Year
Performance
-83.98%

ADV Stock Chart for Monday, August, 3, 2026

ADV Chart by TradingView

Advantage Solutions Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026$40.59$39.24
-3.33%		$40.32$37.8162,518 shs$521.70 million
07/30/2026$43.22$40.59
-6.09%		$44.03$39.3085,224 shs$539.85 million
07/29/2026$40.80$43.22
+5.93%		$44.13$41.12104,849 shs$574.83 million
07/28/2026$37.93$40.80
+7.57%		$41.53$38.4997,729 shs$542.44 million
07/27/2026$36.44$37.93
+4.09%		$38.14$36.5979,943 shs$504.47 million
07/24/2026$33.80$36.44
+7.81%		$37.09$33.8474,613 shs$484.65 million
07/23/2026$36.39$33.80
-7.12%		$35.97$33.0679,042 shs$449.54 million
07/22/2026$37.05$36.39
-1.78%		$37.61$35.5649,905 shs$483.81 million
07/21/2026$39.10$37.05
-5.24%		$40.00$36.39206,902 shs$492.77 million
07/20/2026$38.22$39.10
+2.30%		$39.53$37.81102,050 shs$520.03 million
07/17/2026$39.35$38.22
-2.87%		$39.54$38.00168,720 shs$508.33 million
07/16/2026$37.56$39.35
+4.77%		$39.74$37.11143,657 shs$523.16 million
07/15/2026$40.20$37.56
-6.57%		$40.60$37.37202,988 shs$499.55 million
07/14/2026$41.18$40.20
-2.38%		$42.08$39.20162,352 shs$534.66 million
07/13/2026$39.89$41.18
+3.23%		$42.40$40.08235,292 shs$547.49 million
07/10/2026$39.56$39.89
+0.83%		$41.00$38.70145,912 shs$530.54 million
07/09/2026$39.41$39.56
+0.38%		$40.02$37.91137,731 shs$525.95 million
07/08/2026$40.02$39.41
-1.52%		$40.22$36.65345,173 shs$524.15 million
07/07/2026$40.03$40.02
-0.02%		$42.47$39.75195,914 shs$532.27 million
07/06/2026$38.86$40.03
+3.01%		$41.27$37.1294,408 shs$532.20 million
07/03/2026$38.86$38.86$45.23$38.37103,810 shs$516.64 million
07/02/2026$44.21$38.86
-12.10%		$45.23$38.37103,810 shs$516.84 million
Related Companies

This page (NASDAQ:ADV) was last updated on 8/3/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel